US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	35.65	35.66	35.48	35.61	53,617	-0.04(-0.10%)
Jan 30, 2006	35.65	35.70	35.58	35.65	32,366	-0.11(-0.31%)
Jan 27, 2006	35.62	35.90	35.55	35.76	32,039	+0.10(+0.29%)
Jan 26, 2006	35.41	35.82	35.41	35.65	26,481	+0.64(+1.83%)
Jan 25, 2006	34.99	35.11	34.86	35.01	44,136	+0.07(+0.19%)
Jan 24, 2006	34.90	35.07	34.86	34.94	37,270	+0.14(+0.40%)
Jan 23, 2006	34.69	34.91	34.67	34.80	85,330	+0.17(+0.49%)
Jan 20, 2006	35.24	35.25	34.59	34.63	112,466	-0.74(-2.08%)
Jan 19, 2006	35.53	35.55	35.26	35.37	32,693	-0.09(-0.25%)
Jan 18, 2006	35.41	35.65	35.31	35.46	40,540	-0.08(-0.23%)
Jan 17, 2006	35.58	35.62	35.43	35.54	87,619	-0.31(-0.86%)
Jan 13, 2006	35.92	35.92	35.77	35.85	22,231	+0.01(+0.02%)
Jan 12, 2006	35.98	35.98	35.79	35.84	18,962	-0.20(-0.54%)
Jan 11, 2006	35.93	36.08	35.92	36.04	20,923	+0.19(+0.52%)
Jan 10, 2006	35.72	35.85	35.66	35.85	17,981	-0.07(-0.20%)
Jan 09, 2006	35.71	35.94	35.71	35.92	40,540	+0.20(+0.57%)
Jan 06, 2006	35.65	35.79	35.46	35.72	20,270	+0.18(+0.52%)
Jan 05, 2006	35.39	35.55	35.39	35.54	167,391	+0.10(+0.28%)
Jan 04, 2006	35.47	35.58	35.29	35.44	48,059	-0.08(-0.22%)
Jan 03, 2006	35.02	35.51	34.79	35.51	45,117	+0.51(+1.45%)
Dec 30, 2005	34.95	35.08	34.85	35.01	56,887	-0.09(-0.25%)
Dec 29, 2005	35.27	35.27	35.10	35.10	35,309	-0.10(-0.28%)
Dec 28, 2005	35.32	35.35	35.19	35.19	27,135	-0.15(-0.42%)
Dec 27, 2005	35.70	35.77	35.32	35.34	67,022	-0.25(-0.71%)
Dec 23, 2005	35.57	35.62	35.54	35.60	84,676	+0.08(+0.23%)
Dec 22, 2005	35.43	35.55	35.37	35.51	67,349	-0.07(-0.20%)
Dec 21, 2005	35.62	35.79	35.51	35.58	16,346	+0.12(+0.34%)
Dec 20, 2005	35.50	35.56	35.38	35.46	45,771	+0.06(+0.16%)
Dec 19, 2005	35.58	35.63	35.35	35.41	34,328	-0.27(-0.76%)
Dec 16, 2005	35.76	35.83	35.67	35.68	29,751	+0.12(+0.34%)
Dec 15, 2005	35.73	35.74	35.53	35.56	67,349	-0.16(-0.44%)
Dec 14, 2005	35.55	35.77	35.55	35.71	122,601	+0.18(+0.52%)
Dec 13, 2005	35.05	35.64	35.05	35.53	41,194	+0.37(+1.04%)
Dec 12, 2005	35.34	35.40	35.04	35.16	37,924	-0.07(-0.19%)
Dec 09, 2005	35.04	35.42	34.95	35.23	23,866	+0.29(+0.82%)
Dec 08, 2005	35.00	35.16	34.88	34.94	46,751	-0.10(-0.28%)
Dec 07, 2005	35.33	35.33	34.88	35.04	33,347	-0.30(-0.86%)
Dec 06, 2005	35.51	35.66	35.34	35.35	42,174	-0.05(-0.14%)
Dec 05, 2005	35.26	35.43	35.08	35.40	37,924	+0.00(+0.00%)
Dec 02, 2005	35.28	35.42	35.27	35.40	45,117	+0.04(+0.12%)
Dec 01, 2005	35.29	35.41	35.29	35.35	33,020	+0.28(+0.80%)
Nov 30, 2005	35.48	35.54	35.07	35.07	51,329	-0.47(-1.33%)
Nov 29, 2005	35.58	35.74	35.50	35.55	88,926	-0.04(-0.10%)
Nov 28, 2005	35.85	35.87	35.58	35.58	32,039	-0.22(-0.61%)
Nov 25, 2005	35.78	35.83	35.77	35.80	15,692	+0.09(+0.26%)
Nov 23, 2005	35.39	35.90	35.39	35.71	45,117	+0.34(+0.96%)
Nov 22, 2005	35.10	35.43	34.96	35.37	106,908	+0.21(+0.60%)
Nov 21, 2005	34.87	35.18	34.87	35.16	101,023	+0.24(+0.68%)
Nov 18, 2005	34.91	34.92	34.65	34.92	82,715	+0.25(+0.72%)
Nov 17, 2005	34.33	34.72	34.28	34.67	68,983	+0.34(+0.98%)
Nov 16, 2005	34.59	34.59	34.24	34.33	18,962	-0.17(-0.51%)
Nov 15, 2005	34.89	34.80	34.39	34.51	39,232	-0.35(-0.99%)
Nov 14, 2005	34.77	34.88	34.74	34.85	42,828	+0.01(+0.03%)
Nov 11, 2005	34.66	34.87	34.66	34.84	63,752	+0.16(+0.45%)
Nov 10, 2005	34.07	34.69	34.07	34.69	73,233	+0.63(+1.85%)
Nov 09, 2005	33.86	34.14	33.86	34.06	23,212	+0.18(+0.53%)
Nov 08, 2005	33.83	33.93	33.79	33.88	68,983	-0.10(-0.30%)
Nov 07, 2005	33.84	33.99	33.76	33.98	49,040	+0.27(+0.80%)
Nov 04, 2005	33.64	33.71	33.56	33.71	17,654	+0.11(+0.32%)
Nov 03, 2005	33.71	33.74	33.51	33.60	115,408	-0.06(-0.16%)
Nov 02, 2005	33.30	33.67	33.30	33.65	59,502	+0.32(+0.94%)